HealthStream, Inc. (HSTM) NASDAQ

Currency In USD

AD

HSTM Historical Return

If you invested $1000 in HealthStream, Inc. (HSTM) 10 years ago, it would be worth $1,073.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.65, while $1000 invested 1 year ago would be worth $1,040. This corresponds to total returns of 7.38%, 1.67%, 4%, respectively, with annualized returns of 0.71%, 0.33%, 4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

HSTM Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 202628.1628.0828.0828.5627.63155,827
July 09, 202627.9828.0228.0228.1827.69174,724
July 08, 202628.3528.1828.1828.8828.11180,791
July 07, 202629.3228.4528.453028.37197,082
July 06, 202628.3329.0729.0729.1728182,826
July 02, 202628.3328.4128.4128.7927.99184,925
July 01, 202627.3528.2828.2828.5227.24220,309
June 30, 202627.1727.2527.2527.9226.5186,747
June 29, 202626.9227.1327.1327.9126.92286,956
June 26, 202625.726.7326.7326.8325.7681,762
June 25, 202626.0925.725.726.3125.56181,072
June 24, 202625.7326.1126.1126.3925.51156,263
June 23, 202625.4425.6625.662625.42140,532
June 22, 202625.5725.3625.3625.9125.28165,513
June 18, 202626.0425.6425.6426.2325.47315,730
June 17, 202625.6262626.7625.6242,722
June 16, 202625.9525.7825.7826.2625.37112,264
June 15, 202625.9825.8725.8726.4425.79151,835
June 12, 202626.1926.1326.1326.5826.04180,551
June 11, 202626.2826.2226.2226.4925.76218,568
June 10, 202626.0526.3226.3226.4925.89165,443
June 09, 202625.65262626.1925.61193,689
June 08, 202625.3225.6525.6525.8825.3199,770
June 05, 202625.2925.2425.2425.7824.84185,930
June 04, 202624.7825.2925.2925.7424.71230,465
June 03, 202624.9724.5424.5425.224.3273,149
June 02, 202625.4925.2225.2225.8525.13250,735
June 01, 202624.9825.5925.5925.6524.95302,459
May 29, 202624.6724.9724.9725.5724.61277,962
May 28, 202624.3724.6324.6325.0124.35303,618
May 27, 202624.3724.2524.2524.7224.13169,955
May 26, 202623.7824.3724.3724.4223.59132,254
May 22, 202623.6923.8123.8123.8423.32222,886
May 21, 202623.7923.6723.6723.9623.29223,941
May 20, 202624.2323.9223.9224.423.77331,041
May 19, 202623.8324.4324.4324.9823.54371,547
May 18, 202622.6823.7623.7623.8722.68265,733
May 15, 202622.7922.722.723.0422.43430,972
May 14, 202622.9622.7922.7923.3522.6194,764
May 13, 202623.1422.8922.8923.2622.64239,565
May 12, 202623.0823.3623.3623.6722.82300,935
May 11, 202623.7323.1223.1224.1123.1323,570
May 08, 202623.5523.9623.9624.0422.99450,770
May 07, 202622.9223.5423.5423.6922.85347,514
May 06, 202624.1123.1523.1524.2222.66359,128
May 05, 202622.2624.3624.3624.421.69420,577
May 04, 202620.6521.2521.2521.4920.34349,198
May 01, 202620.820.7220.7221.4420.66197,851
April 30, 202621.1320.7620.7621.2920.7210,598
April 29, 202621.3721.2221.2221.5221.05169,016
April 28, 202621.4521.6421.6421.7521.21162,123
April 27, 202621.221.4321.4321.7621.2133,548
April 24, 202620.7921.3121.3121.3220.69130,970
April 23, 202621.4920.920.921.520.75159,295
April 22, 202621.3721.4921.4921.7321.32127,769
April 21, 202621.3421.3821.3821.5921.3147,197
April 20, 202621.5921.3421.3421.9221.34140,314
April 17, 202621.5221.7321.7321.821.45172,262
April 16, 202620.9821.3621.3621.4320.9172,847
April 15, 202620.3421.0421.0421.1420.34223,696
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved